iShares International Developed Real Estate ETF IFGL
21.31 USD +0.04 (+0.17%)
Regular-session close
21.31 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
21.26 Day range 21.39
20.32 52-week range 25.54
- YTD
- -7.73%
- 1 year
- -6.84%
IFGL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.28 | 21.39 | 21.26 | 21.31 | +0.01 | +0.05% | 12,763 |
| Nov 12, 2026 | 21.28 | 21.36 | 21.27 | 21.30 | +0.05 | +0.24% | 15,800 |
| Nov 11, 2026 | 21.31 | 21.31 | 21.16 | 21.25 | -0.26 | -1.21% | 13,600 |
| Nov 10, 2026 | 21.59 | 21.62 | 21.30 | 21.51 | -0.24 | -1.10% | 36,600 |
| Nov 9, 2026 | 21.53 | 21.77 | 21.53 | 21.75 | +0.36 | +1.68% | 19,700 |
| Nov 6, 2026 | 21.40 | 21.59 | 21.26 | 21.39 | -0.40 | -1.84% | 14,100 |
| Nov 5, 2026 | 21.92 | 22.09 | 21.74 | 21.79 | +0.11 | +0.51% | 31,300 |
| Nov 4, 2026 | 21.38 | 21.75 | 21.38 | 21.68 | +0.56 | +2.65% | 10,100 |
| Nov 3, 2026 | 21.13 | 21.20 | 21.09 | 21.12 | -0.03 | -0.14% | 14,200 |
| Nov 2, 2026 | 21.14 | 21.24 | 20.33 | 21.15 | +0.19 | +0.91% | 14,300 |
| Oct 30, 2026 | 20.94 | 21.00 | 20.90 | 20.96 | +0.06 | +0.29% | 9,500 |
| Oct 29, 2026 | 20.85 | 21.00 | 20.78 | 20.90 | +0.09 | +0.43% | 99,100 |
| Oct 28, 2026 | 20.81 | 20.84 | 20.71 | 20.81 | -0.14 | -0.67% | 21,700 |
| Oct 27, 2026 | 20.95 | 21.00 | 20.93 | 20.95 | -0.03 | -0.14% | 8,000 |
| Oct 26, 2026 | 21.02 | 21.09 | 20.92 | 20.98 | +0.10 | +0.48% | 24,700 |
| Oct 23, 2026 | 20.80 | 20.90 | 20.78 | 20.88 | +0.10 | +0.48% | 6,400 |
| Oct 22, 2026 | 20.65 | 20.86 | 20.65 | 20.78 | +0.06 | +0.29% | 10,200 |
| Oct 21, 2026 | 20.78 | 20.80 | 20.66 | 20.72 | +0.05 | +0.24% | 97,500 |
| Oct 20, 2026 | 20.54 | 20.73 | 20.52 | 20.67 | +0.31 | +1.52% | 24,500 |
| Oct 19, 2026 | 20.50 | 20.50 | 20.35 | 20.36 | -0.16 | -0.78% | 16,300 |
| Oct 16, 2026 | 20.67 | 20.86 | 20.12 | 20.52 | -0.11 | -0.53% | 297,700 |
| Oct 15, 2026 | 20.62 | 20.68 | 20.54 | 20.63 | +0.26 | +1.28% | 6,100 |
| Oct 14, 2026 | 20.40 | 20.45 | 20.33 | 20.37 | -0.06 | -0.29% | 7,700 |
| Oct 13, 2026 | 20.50 | 20.52 | 20.36 | 20.43 | +0.09 | +0.44% | 4,900 |
| Oct 12, 2026 | 20.40 | 20.41 | 20.29 | 20.34 | -0.13 | -0.64% | 11,800 |
| Oct 9, 2026 | 20.40 | 20.47 | 20.33 | 20.47 | +0.15 | +0.74% | 7,800 |
| Oct 8, 2026 | 20.27 | 20.38 | 20.19 | 20.32 | -0.01 | -0.05% | 7,000 |
| Oct 7, 2026 | 20.31 | 20.33 | 20.30 | 20.33 | -0.05 | -0.25% | 3,000 |
| Oct 6, 2026 | 20.38 | 20.49 | 20.37 | 20.38 | +0.02 | +0.10% | 10,900 |
| Oct 5, 2026 | 20.24 | 20.49 | 20.20 | 20.36 | -0.08 | -0.39% | 40,800 |
| Oct 2, 2026 | 20.47 | 20.47 | 20.31 | 20.44 | -0.07 | -0.34% | 12,100 |
| Oct 1, 2026 | 20.68 | 20.68 | 20.42 | 20.51 | -0.21 | -1.01% | 19,700 |
| Sep 30, 2026 | 20.84 | 20.90 | 20.67 | 20.72 | -0.08 | -0.38% | 9,600 |
| Sep 29, 2026 | 20.88 | 20.89 | 20.70 | 20.80 | -0.13 | -0.62% | 19,600 |
| Sep 28, 2026 | 20.92 | 21.03 | 20.83 | 20.93 | -0.10 | -0.48% | 7,400 |
| Sep 25, 2026 | 20.98 | 21.07 | 20.94 | 21.03 | +0.02 | +0.10% | 9,400 |
| Sep 24, 2026 | 20.98 | 21.03 | 20.83 | 21.01 | -0.06 | -0.28% | 33,100 |
| Sep 23, 2026 | 21.10 | 21.17 | 21.01 | 21.07 | -0.27 | -1.27% | 15,800 |
| Sep 22, 2026 | 21.31 | 21.39 | 21.16 | 21.34 | +0.07 | +0.33% | 18,700 |
| Sep 21, 2026 | 21.32 | 21.33 | 21.19 | 21.27 | +0.05 | +0.24% | 19,700 |
| Sep 18, 2026 | 21.19 | 21.27 | 21.09 | 21.22 | -0.24 | -1.12% | 35,300 |
| Sep 17, 2026 | 21.55 | 21.55 | 21.35 | 21.46 | +0.18 | +0.85% | 17,100 |
| Sep 16, 2026 | 21.36 | 21.49 | 21.24 | 21.28 | -0.13 | -0.61% | 3,500 |
| Sep 15, 2026 | 21.47 | 21.51 | 21.39 | 21.41 | -0.39 | -1.79% | 129,500 |
| Sep 14, 2026 | 21.79 | 21.84 | 21.66 | 21.80 | -0.07 | -0.32% | 11,200 |
| Sep 11, 2026 | 21.87 | 22.03 | 21.82 | 21.87 | +0.02 | +0.09% | 5,500 |
| Sep 10, 2026 | 21.96 | 22.03 | 21.84 | 21.85 | -0.25 | -1.13% | 5,900 |
| Sep 9, 2026 | 22.29 | 22.29 | 22.08 | 22.10 | -0.16 | -0.72% | 14,200 |
| Sep 8, 2026 | 22.38 | 22.38 | 22.24 | 22.26 | -0.16 | -0.71% | 3,500 |
| Sep 4, 2026 | 22.47 | 22.47 | 22.41 | 22.42 | 0.00 | 0.00% | 4,400 |
| Sep 3, 2026 | 22.46 | 22.49 | 22.31 | 22.42 | +0.15 | +0.67% | 29,400 |
| Sep 2, 2026 | 22.30 | 22.35 | 22.27 | 22.27 | +0.05 | +0.23% | 5,200 |
| Sep 1, 2026 | 22.32 | 22.39 | 22.15 | 22.22 | -0.06 | -0.27% | 18,100 |
| Aug 31, 2026 | 22.46 | 22.46 | 22.26 | 22.28 | -0.22 | -0.98% | 12,900 |
| Aug 28, 2026 | 22.67 | 22.67 | 22.48 | 22.50 | -0.16 | -0.71% | 2,800 |
| Aug 27, 2026 | 22.54 | 22.66 | 22.54 | 22.66 | -0.08 | -0.35% | 4,300 |
| Aug 26, 2026 | 22.84 | 22.84 | 22.72 | 22.74 | -0.12 | -0.52% | 2,600 |
| Aug 25, 2026 | 22.91 | 22.93 | 22.77 | 22.86 | +0.02 | +0.09% | 11,800 |
| Aug 24, 2026 | 22.80 | 23.00 | 22.78 | 22.84 | -0.02 | -0.09% | 16,300 |
| Aug 21, 2026 | 22.93 | 22.95 | 22.80 | 22.86 | +0.06 | +0.26% | 3,400 |
| Aug 20, 2026 | 22.73 | 22.83 | 22.73 | 22.80 | +0.07 | +0.31% | 8,800 |
| Aug 19, 2026 | 22.73 | 22.73 | 22.62 | 22.73 | +0.16 | +0.71% | 3,400 |
| Aug 18, 2026 | 22.66 | 22.73 | 22.57 | 22.57 | -0.12 | -0.53% | 7,700 |
| Aug 17, 2026 | 22.74 | 22.79 | 22.65 | 22.69 | -0.13 | -0.57% | 11,400 |
| Aug 14, 2026 | 22.89 | 22.89 | 22.82 | 22.82 | -0.05 | -0.22% | 1,400 |
65 days, newest first. Daily bars as drawn on the IFGL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.